239,160$
0,08%
Echtzeit-Aktienkurs American Express Co.
Bid:
Ask:
Aktienkurse zur American Express Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 238,42 | 240,16 | 237,98 | 239,20 | 0,10% | 72.808,00 |
| 23.04.2024 | 234,77 | 239,42 | 233,67 | 238,96 | 2,56% | 4.619.774,00 |
| 22.04.2024 | 232,03 | 235,37 | 227,69 | 233,00 | 0,85% | 5.128.677,00 |
| 19.04.2024 | 218,84 | 231,60 | 218,84 | 231,04 | 6,23% | 7.573.684,00 |
| 18.04.2024 | 218,26 | 221,45 | 217,18 | 217,50 | -0,08% | 3.877.735,00 |
| 17.04.2024 | 219,56 | 220,28 | 216,52 | 217,67 | -0,31% | 2.249.227,00 |
| 16.04.2024 | 217,70 | 219,38 | 216,51 | 218,34 | -0,03% | 4.066.531,00 |
| 15.04.2024 | 221,89 | 222,73 | 216,82 | 218,40 | 0,09% | 3.383.294,00 |
| 12.04.2024 | 217,00 | 218,27 | 216,12 | 218,20 | 0,00% | 2.441.341,00 |
| 11.04.2024 | 217,50 | 219,17 | 214,51 | 218,20 | 0,25% | 2.994.337,00 |
| 10.04.2024 | 217,51 | 219,50 | 215,52 | 217,65 | -1,00% | 2.878.220,00 |
| 09.04.2024 | 222,99 | 223,93 | 217,97 | 219,84 | -1,91% | 3.489.457,00 |
| 08.04.2024 | 223,46 | 224,85 | 223,13 | 224,11 | 0,74% | 1.398.625,00 |
| 05.04.2024 | 220,00 | 223,12 | 219,52 | 222,46 | 1,31% | 1.827.905,00 |
| 04.04.2024 | 229,14 | 229,68 | 219,21 | 219,59 | -3,11% | 3.031.275,00 |
| 03.04.2024 | 225,81 | 227,26 | 225,25 | 226,63 | 0,49% | 2.066.633,00 |
| 02.04.2024 | 226,37 | 226,97 | 224,59 | 225,53 | -0,91% | 1.981.638,00 |
| 01.04.2024 | 227,44 | 228,57 | 226,83 | 227,61 | -0,04% | 1.505.572,00 |
| 28.03.2024 | 228,46 | 228,46 | 226,34 | 227,69 | -0,03% | 2.295.844,00 |
| 27.03.2024 | 227,20 | 228,00 | 225,14 | 227,75 | 1,47% | 2.151.989,00 |
| 26.03.2024 | 226,62 | 226,87 | 224,32 | 224,46 | -0,69% | 2.104.308,00 |
| 25.03.2024 | 225,34 | 226,99 | 225,23 | 226,03 | 0,03% | 2.118.482,00 |
| 22.03.2024 | 229,05 | 230,54 | 225,91 | 225,96 | -1,38% | 2.284.653,00 |
| 21.03.2024 | 229,11 | 231,69 | 228,99 | 229,12 | 0,53% | 3.519.564,00 |
| 20.03.2024 | 221,49 | 228,06 | 221,23 | 227,91 | 2,81% | 2.205.716,00 |
| 19.03.2024 | 221,05 | 221,95 | 219,37 | 221,69 | 0,33% | 1.803.409,00 |
| 18.03.2024 | 219,90 | 221,73 | 218,99 | 220,97 | 1,15% | 1.885.399,00 |
| 15.03.2024 | 220,98 | 221,60 | 217,22 | 218,46 | -0,91% | 5.267.916,00 |
| 14.03.2024 | 224,28 | 224,29 | 219,10 | 220,47 | -1,05% | 2.414.606,00 |
| 13.03.2024 | 223,14 | 223,49 | 221,87 | 222,81 | 0,07% | 2.575.404,00 |
| 12.03.2024 | 221,24 | 223,44 | 219,64 | 222,65 | 1,12% | 2.032.688,00 |
| 11.03.2024 | 221,92 | 222,36 | 218,29 | 220,19 | -1,42% | 2.754.547,00 |
| 08.03.2024 | 223,04 | 224,90 | 222,84 | 223,37 | -0,02% | 2.242.892,00 |
| 07.03.2024 | 221,01 | 224,69 | 220,81 | 223,42 | 2,28% | 2.934.062,00 |
| 06.03.2024 | 217,62 | 219,29 | 217,27 | 218,45 | 0,58% | 2.727.173,00 |
| 05.03.2024 | 217,44 | 218,90 | 216,12 | 217,20 | -0,78% | 2.654.656,00 |
| 04.03.2024 | 219,07 | 219,58 | 217,24 | 218,91 | -0,34% | 2.607.201,00 |
| 01.03.2024 | 219,31 | 220,38 | 218,43 | 219,66 | 0,11% | 2.342.883,00 |
| 29.02.2024 | 218,99 | 219,74 | 217,65 | 219,42 | 0,64% | 5.164.703,00 |
| 28.02.2024 | 217,18 | 219,20 | 216,76 | 218,03 | 0,02% | 2.598.925,00 |
| 27.02.2024 | 217,43 | 218,08 | 216,30 | 217,98 | 0,47% | 2.345.123,00 |
| 26.02.2024 | 213,42 | 217,54 | 213,25 | 216,96 | 1,12% | 2.637.373,00 |
| 23.02.2024 | 215,00 | 216,32 | 214,26 | 214,56 | 0,27% | 2.617.090,00 |
| 22.02.2024 | 212,48 | 215,55 | 212,48 | 213,99 | 1,47% | 3.004.176,00 |
| 21.02.2024 | 211,60 | 212,69 | 209,10 | 210,89 | -0,75% | 2.580.579,00 |
| 20.02.2024 | 211,00 | 213,75 | 210,28 | 212,49 | -0,03% | 3.338.337,00 |
| 16.02.2024 | 212,53 | 214,29 | 211,87 | 212,56 | 0,01% | 2.831.527,00 |
| 15.02.2024 | 211,47 | 213,12 | 210,65 | 212,53 | 0,77% | 2.567.674,00 |
| 14.02.2024 | 211,15 | 211,29 | 208,82 | 210,90 | 0,59% | 2.757.577,00 |
| 13.02.2024 | 210,22 | 210,97 | 207,61 | 209,67 | -1,22% | 3.358.744,00 |
| 12.02.2024 | 212,25 | 214,01 | 211,61 | 212,26 | -0,10% | 4.038.083,00 |
| 09.02.2024 | 211,55 | 214,25 | 210,41 | 212,47 | 0,60% | 4.785.303,00 |
| 08.02.2024 | 208,25 | 211,34 | 207,95 | 211,21 | 1,02% | 4.134.479,00 |
| 07.02.2024 | 207,08 | 209,15 | 205,60 | 209,08 | 1,67% | 3.266.294,00 |
| 06.02.2024 | 205,44 | 207,08 | 204,00 | 205,65 | -0,14% | 3.254.256,00 |
| 05.02.2024 | 205,49 | 206,72 | 203,42 | 205,94 | -0,23% | 3.088.101,00 |
| 02.02.2024 | 203,39 | 206,97 | 203,00 | 206,41 | 1,57% | 3.393.186,00 |
| 01.02.2024 | 200,36 | 203,47 | 199,88 | 203,22 | 1,24% | 3.027.927,00 |
| 31.01.2024 | 202,40 | 205,32 | 200,66 | 200,74 | -1,67% | 3.480.860,00 |
| 30.01.2024 | 200,50 | 204,44 | 200,41 | 204,15 | 1,64% | 4.254.159,00 |
| 29.01.2024 | 201,91 | 202,90 | 199,07 | 200,86 | -0,28% | 4.923.176,00 |
| 26.01.2024 | 192,54 | 204,77 | 192,26 | 201,43 | 7,10% | 13.555.402,00 |
| 25.01.2024 | 186,44 | 188,33 | 186,43 | 188,07 | 1,21% | 3.178.125,00 |
| 24.01.2024 | 187,09 | 188,42 | 185,73 | 185,82 | 0,19% | 3.042.416,00 |
| 23.01.2024 | 185,68 | 186,02 | 184,81 | 185,47 | 0,25% | 2.250.422,00 |
| 22.01.2024 | 184,26 | 186,77 | 184,06 | 185,01 | 1,00% | 3.079.682,00 |
| 19.01.2024 | 181,00 | 183,38 | 179,41 | 183,17 | 1,88% | 3.388.875,00 |
| 18.01.2024 | 180,10 | 180,19 | 177,81 | 179,79 | -0,67% | 3.203.942,00 |
| 17.01.2024 | 179,45 | 181,60 | 179,00 | 181,00 | 0,02% | 2.356.992,00 |
| 16.01.2024 | 181,01 | 181,15 | 178,82 | 180,97 | -0,59% | 4.127.297,00 |
| 12.01.2024 | 185,83 | 186,41 | 181,95 | 182,04 | -1,62% | 3.366.290,00 |
| 11.01.2024 | 185,01 | 185,36 | 182,04 | 185,03 | 0,03% | 3.351.018,00 |
| 10.01.2024 | 185,03 | 186,10 | 183,67 | 184,97 | -0,96% | 2.749.348,00 |
| 09.01.2024 | 187,83 | 187,99 | 186,34 | 186,77 | -1,29% | 2.046.687,00 |
| 08.01.2024 | 188,22 | 189,33 | 186,38 | 189,21 | 0,08% | 3.436.493,00 |
| 05.01.2024 | 186,82 | 189,51 | 186,52 | 189,06 | 1,03% | 2.243.271,00 |
| 04.01.2024 | 186,01 | 188,57 | 185,76 | 187,14 | 0,44% | 2.768.696,00 |
| 03.01.2024 | 186,68 | 187,49 | 185,59 | 186,32 | -1,06% | 2.712.886,00 |
| 02.01.2024 | 186,49 | 188,74 | 186,07 | 188,31 | 0,52% | 2.232.210,00 |
| 29.12.2023 | 187,75 | 188,30 | 186,53 | 187,34 | -0,24% | 1.914.960,00 |
| 28.12.2023 | 187,12 | 188,07 | 187,00 | 187,80 | 0,40% | 1.482.536,00 |
| 27.12.2023 | 186,14 | 187,13 | 185,62 | 187,06 | 0,59% | 1.819.247,00 |
| 26.12.2023 | 185,96 | 186,18 | 185,13 | 185,96 | 0,21% | 1.222.549,00 |
| 22.12.2023 | 185,64 | 186,37 | 184,63 | 185,57 | 0,42% | 2.782.604,00 |
| 21.12.2023 | 181,83 | 185,21 | 181,83 | 184,79 | 2,29% | 3.461.838,00 |
| 20.12.2023 | 185,35 | 185,65 | 180,54 | 180,65 | -2,75% | 3.899.777,00 |
| 19.12.2023 | 183,21 | 185,77 | 183,19 | 185,75 | 1,64% | 3.614.316,00 |
| 18.12.2023 | 181,38 | 182,84 | 181,03 | 182,76 | 1,25% | 2.692.138,00 |
| 15.12.2023 | 177,54 | 181,18 | 177,50 | 180,51 | 0,92% | 7.139.394,00 |
| 14.12.2023 | 175,74 | 179,90 | 175,60 | 178,86 | 2,46% | 4.163.979,00 |
| 13.12.2023 | 171,21 | 174,66 | 170,15 | 174,56 | 2,06% | 3.082.096,00 |
| 12.12.2023 | 168,39 | 171,08 | 167,77 | 171,04 | 1,57% | 2.901.308,00 |
| 11.12.2023 | 168,40 | 169,51 | 167,86 | 168,39 | -0,02% | 2.748.778,00 |
| 08.12.2023 | 168,34 | 169,13 | 167,57 | 168,43 | -0,11% | 2.681.333,00 |
| 07.12.2023 | 168,46 | 169,22 | 167,74 | 168,62 | 0,66% | 2.721.071,00 |
| 06.12.2023 | 171,73 | 172,38 | 167,18 | 167,51 | -1,86% | 3.845.598,00 |
| 05.12.2023 | 172,10 | 172,71 | 165,93 | 170,68 | -1,48% | 6.346.130,00 |
| 04.12.2023 | 172,86 | 175,31 | 172,66 | 173,25 | -0,29% | 3.609.682,00 |
| 01.12.2023 | 170,67 | 174,34 | 170,31 | 173,76 | 1,75% | 3.412.216,00 |
| 30.11.2023 | 168,00 | 171,16 | 167,53 | 170,77 | 1,99% | 3.768.905,00 |